4,410$
0,92%
Echtzeit-Aktienkurs CS Disco Inc
Bid:
Ask:
Aktienkurse zur CS Disco Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 4,41 | 4,49 | 4,30 | 4,41 | 0,92% | 99.420,00 |
| 30.06.2025 | 4,44 | 4,46 | 4,26 | 4,37 | -1,58% | 162.044,00 |
| 27.06.2025 | 4,44 | 4,46 | 4,30 | 4,44 | 0,23% | 418.434,00 |
| 26.06.2025 | 4,38 | 4,49 | 4,34 | 4,43 | 2,31% | 95.847,00 |
| 25.06.2025 | 4,18 | 4,35 | 4,18 | 4,33 | 3,59% | 143.015,00 |
| 24.06.2025 | 4,14 | 4,32 | 4,09 | 4,18 | 0,97% | 889.828,00 |
| 23.06.2025 | 3,98 | 4,14 | 3,93 | 4,14 | 4,28% | 294.190,00 |
| 20.06.2025 | 4,09 | 4,16 | 3,95 | 3,97 | -2,93% | 129.368,00 |
| 18.06.2025 | 4,20 | 4,23 | 4,04 | 4,09 | -2,62% | 182.961,00 |
| 17.06.2025 | 4,09 | 4,23 | 4,07 | 4,20 | 1,94% | 372.926,00 |
| 16.06.2025 | 4,11 | 4,16 | 4,09 | 4,12 | 1,98% | 279.128,00 |
| 13.06.2025 | 4,23 | 4,25 | 4,02 | 4,04 | -5,39% | 277.619,00 |
| 12.06.2025 | 4,23 | 4,31 | 4,22 | 4,27 | 0,00% | 62.904,00 |
| 11.06.2025 | 4,50 | 4,50 | 4,25 | 4,27 | -2,73% | 98.570,00 |
| 10.06.2025 | 4,38 | 4,46 | 4,32 | 4,39 | 1,39% | 85.884,00 |
| 09.06.2025 | 4,47 | 4,48 | 4,31 | 4,33 | -2,70% | 77.709,00 |
| 06.06.2025 | 4,22 | 4,46 | 4,22 | 4,45 | 5,70% | 160.247,00 |
| 05.06.2025 | 4,17 | 4,22 | 4,17 | 4,21 | 1,20% | 115.033,00 |
| 04.06.2025 | 4,07 | 4,18 | 4,03 | 4,16 | 2,21% | 129.040,00 |
| 03.06.2025 | 3,92 | 4,13 | 3,92 | 4,07 | 3,30% | 146.733,00 |
| 02.06.2025 | 3,93 | 3,95 | 3,84 | 3,94 | 0,00% | 93.011,00 |
| 30.05.2025 | 3,89 | 3,97 | 3,86 | 3,94 | 0,51% | 138.786,00 |
| 29.05.2025 | 3,98 | 4,01 | 3,86 | 3,92 | 1,29% | 70.789,00 |
| 28.05.2025 | 4,01 | 4,01 | 3,84 | 3,87 | -1,78% | 125.042,00 |
| 27.05.2025 | 4,02 | 4,10 | 3,89 | 3,94 | 2,34% | 99.298,00 |
| 23.05.2025 | 3,85 | 3,96 | 3,83 | 3,85 | -2,04% | 73.146,00 |
| 22.05.2025 | 3,81 | 4,05 | 3,81 | 3,93 | 1,55% | 202.058,00 |
| 21.05.2025 | 3,85 | 3,94 | 3,81 | 3,87 | -0,77% | 97.109,00 |
| 20.05.2025 | 3,94 | 3,97 | 3,89 | 3,90 | -1,27% | 135.469,00 |
| 19.05.2025 | 4,00 | 4,08 | 3,84 | 3,95 | -4,59% | 504.129,00 |
| 16.05.2025 | 4,15 | 4,22 | 4,10 | 4,14 | -0,48% | 194.104,00 |
| 15.05.2025 | 4,04 | 4,17 | 4,03 | 4,16 | 1,96% | 106.801,00 |
| 14.05.2025 | 4,04 | 4,09 | 4,02 | 4,08 | 0,74% | 75.652,00 |
| 13.05.2025 | 4,05 | 4,09 | 3,97 | 4,05 | 1,00% | 88.657,00 |
| 12.05.2025 | 4,07 | 4,12 | 3,92 | 4,01 | 0,50% | 321.385,00 |
| 09.05.2025 | 4,00 | 4,02 | 3,85 | 3,99 | 0,00% | 116.423,00 |
| 08.05.2025 | 3,82 | 4,00 | 3,70 | 3,99 | 9,92% | 171.955,00 |
| 07.05.2025 | 3,55 | 3,63 | 3,49 | 3,63 | 2,54% | 88.368,00 |
| 06.05.2025 | 3,61 | 3,61 | 3,52 | 3,54 | -3,01% | 45.273,00 |
| 05.05.2025 | 3,72 | 3,72 | 3,61 | 3,65 | -1,35% | 54.880,00 |
| 02.05.2025 | 3,66 | 3,72 | 3,60 | 3,70 | 2,49% | 52.002,00 |
| 01.05.2025 | 3,84 | 3,84 | 3,61 | 3,61 | -3,22% | 75.645,00 |
| 30.04.2025 | 3,64 | 3,74 | 3,56 | 3,73 | -0,80% | 65.669,00 |
| 29.04.2025 | 3,71 | 3,78 | 3,68 | 3,76 | 1,62% | 36.917,00 |
| 28.04.2025 | 3,70 | 3,78 | 3,64 | 3,70 | 0,27% | 45.094,00 |
| 25.04.2025 | 3,57 | 3,70 | 3,56 | 3,69 | 1,93% | 58.402,00 |
| 24.04.2025 | 3,60 | 3,63 | 3,54 | 3,62 | 3,13% | 72.581,00 |
| 23.04.2025 | 3,65 | 3,68 | 3,49 | 3,51 | 1,15% | 73.823,00 |
| 22.04.2025 | 3,45 | 3,54 | 3,40 | 3,47 | 1,46% | 115.712,00 |
| 21.04.2025 | 3,43 | 3,44 | 3,31 | 3,42 | -1,44% | 81.396,00 |
| 17.04.2025 | 3,43 | 3,49 | 3,35 | 3,47 | 1,17% | 130.974,00 |
| 16.04.2025 | 3,38 | 3,48 | 3,34 | 3,43 | 0,59% | 69.164,00 |
| 15.04.2025 | 3,39 | 3,51 | 3,39 | 3,41 | -0,29% | 59.659,00 |
| 14.04.2025 | 3,58 | 3,58 | 3,37 | 3,42 | -2,56% | 66.898,00 |
| 11.04.2025 | 3,47 | 3,54 | 3,42 | 3,51 | -0,28% | 98.868,00 |
| 10.04.2025 | 3,68 | 3,73 | 3,49 | 3,52 | -6,63% | 98.484,00 |
| 09.04.2025 | 3,56 | 4,01 | 3,54 | 3,77 | 6,20% | 207.227,00 |
| 08.04.2025 | 3,91 | 4,00 | 3,52 | 3,55 | -6,33% | 94.370,00 |
| 07.04.2025 | 3,70 | 4,10 | 3,62 | 3,79 | -1,56% | 116.392,00 |
| 04.04.2025 | 3,76 | 3,88 | 3,65 | 3,85 | 0,00% | 112.698,00 |
| 03.04.2025 | 3,94 | 3,97 | 3,76 | 3,85 | -8,11% | 137.470,00 |
| 02.04.2025 | 4,17 | 4,23 | 4,10 | 4,19 | 0,48% | 87.784,00 |
| 01.04.2025 | 4,03 | 4,20 | 4,03 | 4,17 | 1,96% | 69.395,00 |
| 31.03.2025 | 4,09 | 4,10 | 3,98 | 4,09 | -1,21% | 86.302,00 |
| 28.03.2025 | 4,34 | 4,34 | 4,11 | 4,14 | -4,17% | 50.927,00 |
| 27.03.2025 | 4,31 | 4,38 | 4,29 | 4,32 | -0,69% | 58.412,00 |
| 26.03.2025 | 4,48 | 4,48 | 4,31 | 4,35 | -2,68% | 53.144,00 |
| 25.03.2025 | 4,55 | 4,56 | 4,47 | 4,47 | -0,89% | 50.319,00 |
| 24.03.2025 | 4,53 | 4,56 | 4,46 | 4,51 | 0,89% | 48.596,00 |
| 21.03.2025 | 4,38 | 4,51 | 4,37 | 4,47 | 0,22% | 138.099,00 |
| 20.03.2025 | 4,51 | 4,56 | 4,44 | 4,46 | -2,19% | 52.628,00 |
| 19.03.2025 | 4,49 | 4,67 | 4,46 | 4,56 | 2,24% | 83.462,00 |
| 18.03.2025 | 4,39 | 4,49 | 4,31 | 4,46 | -0,22% | 113.539,00 |
| 17.03.2025 | 4,31 | 4,50 | 4,28 | 4,47 | 3,71% | 94.499,00 |
| 14.03.2025 | 4,26 | 4,36 | 4,25 | 4,31 | 2,13% | 102.550,00 |
| 13.03.2025 | 4,36 | 4,36 | 4,20 | 4,22 | -3,21% | 46.206,00 |
| 12.03.2025 | 4,33 | 4,46 | 4,25 | 4,36 | 2,11% | 111.600,00 |
| 11.03.2025 | 4,37 | 4,41 | 4,19 | 4,27 | -2,95% | 151.411,00 |
| 10.03.2025 | 4,59 | 4,61 | 4,40 | 4,40 | -5,78% | 81.742,00 |
| 07.03.2025 | 4,71 | 4,74 | 4,57 | 4,67 | -0,85% | 75.628,00 |
| 06.03.2025 | 4,74 | 4,80 | 4,62 | 4,71 | -2,48% | 138.370,00 |
| 05.03.2025 | 4,90 | 4,90 | 4,75 | 4,83 | 0,00% | 85.862,00 |
| 04.03.2025 | 4,50 | 4,86 | 4,50 | 4,83 | 4,09% | 177.244,00 |
| 03.03.2025 | 4,82 | 4,83 | 4,63 | 4,64 | -3,73% | 103.760,00 |
| 28.02.2025 | 4,88 | 4,92 | 4,76 | 4,82 | -2,03% | 125.855,00 |
| 27.02.2025 | 5,00 | 5,07 | 4,91 | 4,92 | -1,99% | 117.896,00 |
| 26.02.2025 | 5,05 | 5,19 | 4,99 | 5,02 | -0,99% | 225.159,00 |
| 25.02.2025 | 5,07 | 5,24 | 5,07 | 5,07 | -1,55% | 220.732,00 |
| 24.02.2025 | 5,39 | 5,39 | 4,96 | 5,15 | -1,90% | 212.852,00 |
| 21.02.2025 | 5,50 | 5,54 | 5,02 | 5,25 | 5,00% | 431.072,00 |
| 20.02.2025 | 5,11 | 5,13 | 4,89 | 5,00 | -3,10% | 159.621,00 |
| 19.02.2025 | 5,30 | 5,32 | 5,05 | 5,16 | -2,46% | 204.034,00 |
| 18.02.2025 | 5,40 | 5,48 | 5,10 | 5,29 | -0,38% | 340.683,00 |
| 14.02.2025 | 5,50 | 5,58 | 5,30 | 5,31 | -3,28% | 133.752,00 |
| 13.02.2025 | 5,28 | 5,50 | 5,28 | 5,49 | 3,58% | 130.059,00 |
| 12.02.2025 | 5,25 | 5,36 | 5,19 | 5,30 | 0,00% | 74.982,00 |
| 11.02.2025 | 5,21 | 5,34 | 5,20 | 5,30 | 0,95% | 132.470,00 |
| 10.02.2025 | 5,20 | 5,30 | 5,20 | 5,25 | 1,94% | 68.273,00 |
| 07.02.2025 | 5,10 | 5,17 | 5,02 | 5,15 | 0,19% | 105.661,00 |
| 06.02.2025 | 5,22 | 5,27 | 5,13 | 5,14 | -1,72% | 33.367,00 |